Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swiss Helvetia Fund, Inc. (NY: SWZ )

7.990 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 4.810 4.856 4.810 4.841 51,686 +0.01(+0.21%)
Dec 28, 2006 4.843 4.856 4.826 4.831 69,441 -0.01(-0.26%)
Dec 27, 2006 4.803 4.843 4.803 4.843 54,448 +0.04(+0.84%)
Dec 26, 2006 4.843 4.843 4.800 4.803 65,496 -0.01(-0.16%)
Dec 22, 2006 4.816 4.836 4.803 4.810 66,285 -0.01(-0.11%)
Dec 21, 2006 4.838 4.841 4.800 4.816 57,605 +0.00(+0.05%)
Dec 20, 2006 4.823 4.841 4.810 4.813 69,047 +0.00(+0.05%)
Dec 19, 2006 4.808 4.816 4.795 4.810 150,720 -0.04(-0.78%)
Dec 18, 2006 4.879 4.879 4.816 4.848 144,012 -0.01(-0.10%)
Dec 15, 2006 4.904 4.904 4.828 4.854 225,291 -0.02(-0.42%)
Dec 14, 2006 4.889 4.897 4.816 4.874 310,120 -0.43(-8.03%)
Dec 13, 2006 5.264 5.300 5.211 5.300 494,378 +0.04(+0.77%)
Dec 12, 2006 5.186 5.259 5.183 5.259 145,196 +0.10(+1.97%)
Dec 11, 2006 5.132 5.186 5.132 5.158 252,120 +0.04(+0.74%)
Dec 08, 2006 5.196 5.203 5.120 5.120 278,556 -0.06(-1.08%)
Dec 07, 2006 5.132 5.208 5.130 5.175 293,943 +0.10(+2.05%)
Dec 06, 2006 5.135 5.137 5.072 5.072 180,706 -0.08(-1.53%)
Dec 05, 2006 5.132 5.150 5.102 5.150 137,305 +0.02(+0.35%)
Dec 04, 2006 5.018 5.140 5.018 5.132 88,774 +0.12(+2.38%)
Dec 01, 2006 5.044 5.048 5.001 5.013 51,686 -0.03(-0.50%)
Nov 30, 2006 5.006 5.041 4.998 5.039 54,054 +0.04(+0.81%)
Nov 29, 2006 4.980 5.016 4.980 4.998 14,993 +0.03(+0.51%)
Nov 28, 2006 4.947 4.988 4.940 4.972 77,332 -0.03(-0.51%)
Nov 27, 2006 5.031 5.039 4.995 4.998 129,019 -0.02(-0.40%)
Nov 24, 2006 4.998 5.021 4.990 5.018 42,611 -0.01(-0.15%)
Nov 22, 2006 5.003 5.031 5.003 5.026 72,992 +0.05(+0.92%)
Nov 21, 2006 4.975 5.006 4.960 4.980 63,523 +0.03(+0.51%)
Nov 20, 2006 4.978 4.985 4.932 4.955 80,883 -0.02(-0.46%)
Nov 17, 2006 4.942 4.992 4.932 4.978 73,781 +0.03(+0.61%)
Nov 16, 2006 4.932 4.970 4.932 4.947 51,686 -0.02(-0.41%)
Nov 15, 2006 4.957 4.968 4.955 4.968 60,366 +0.01(+0.20%)
Nov 14, 2006 4.960 4.960 4.932 4.957 76,149 +0.03(+0.51%)
Nov 13, 2006 4.930 4.968 4.927 4.932 98,638 +0.01(+0.21%)
Nov 10, 2006 4.912 4.942 4.907 4.922 52,475 +0.00(+0.00%)
Nov 09, 2006 4.947 4.963 4.922 4.922 53,659 +0.00(+0.05%)
Nov 08, 2006 4.892 4.930 4.889 4.919 60,366 -0.01(-0.15%)
Nov 07, 2006 4.887 4.935 4.887 4.927 148,747 +0.06(+1.25%)
Nov 06, 2006 4.859 4.883 4.854 4.866 72,598 +0.03(+0.63%)
Nov 03, 2006 4.836 4.848 4.816 4.836 85,618 +0.01(+0.10%)
Nov 02, 2006 4.821 4.838 4.818 4.831 77,332 +0.01(+0.21%)
Nov 01, 2006 4.833 4.833 4.818 4.821 75,754 +0.02(+0.32%)
Oct 31, 2006 4.821 4.841 4.800 4.805 200,828 -0.02(-0.47%)
Oct 30, 2006 4.826 4.859 4.806 4.828 81,672 +0.02(+0.36%)
Oct 27, 2006 4.810 4.843 4.793 4.811 157,822 +0.01(+0.27%)
Oct 26, 2006 4.866 4.866 4.793 4.798 147,169 -0.01(-0.26%)
Oct 25, 2006 4.783 4.813 4.783 4.810 57,605 +0.03(+0.64%)
Oct 24, 2006 4.833 4.833 4.765 4.780 86,802 -0.07(-1.46%)
Oct 23, 2006 4.833 4.854 4.805 4.851 144,407 +0.04(+0.74%)
Oct 20, 2006 4.823 4.851 4.810 4.816 163,740 -0.01(-0.16%)
Oct 19, 2006 4.805 4.836 4.805 4.823 58,394 +0.02(+0.37%)
Oct 18, 2006 4.813 4.813 4.788 4.805 52,475 +0.04(+0.74%)
Oct 17, 2006 4.788 4.790 4.765 4.770 47,741 -0.05(-0.95%)
Oct 16, 2006 4.770 4.816 4.762 4.816 69,047 +0.00(+0.05%)
Oct 13, 2006 4.816 4.816 4.742 4.813 145,196 -0.00(-0.05%)
Oct 12, 2006 4.803 4.831 4.803 4.816 28,407 -0.01(-0.21%)
Oct 11, 2006 4.841 4.866 4.765 4.826 135,332 -0.04(-0.89%)
Oct 10, 2006 4.816 4.869 4.816 4.869 92,720 +0.06(+1.16%)
Oct 09, 2006 4.803 4.826 4.783 4.813 50,897 +0.03(+0.53%)
Oct 06, 2006 4.788 4.788 4.761 4.788 61,156 +0.00(+0.05%)
Oct 05, 2006 4.757 4.805 4.755 4.785 58,788 -0.02(-0.37%)
Oct 04, 2006 4.765 4.803 4.753 4.803 62,339 +0.03(+0.69%)
Oct 03, 2006 4.699 4.772 4.699 4.770 112,053 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.